Johnson Health Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	58.300	58.300	57.500	57.700	56.782	159,614
2022-02-15	57.800	58.000	57.100	57.500	56.585	176,000
2022-02-14	57.800	57.900	56.600	57.900	56.979	308,274
2022-02-11	58.200	58.400	57.100	58.100	57.176	274,000
2022-02-10	57.100	58.700	57.000	58.200	57.274	766,028
2022-02-09	57.100	57.100	55.800	56.800	55.897	398,040
2022-02-08	54.600	56.200	54.600	56.000	55.109	347,055
2022-02-07	53.000	54.200	53.000	53.800	52.944	154,140
2022-01-26	53.000	53.500	52.800	53.200	52.354	171,004
2022-01-25	53.000	53.600	52.500	53.200	52.354	239,522
2022-01-24	53.000	53.800	52.300	53.000	52.157	308,021
2022-01-21	54.800	55.300	54.000	54.000	53.141	479,208
2022-01-20	55.300	55.600	55.000	55.300	54.420	205,156
2022-01-19	56.300	56.300	55.200	55.300	54.420	436,136
2022-01-18	56.500	57.800	56.100	56.300	55.405	275,452
2022-01-17	57.100	57.300	56.300	56.800	55.897	226,000
2022-01-14	57.500	57.500	56.000	57.100	56.192	319,102
2022-01-13	58.600	58.600	57.300	57.600	56.684	118,039
2022-01-12	58.800	58.800	57.100	58.100	57.176	289,075
2022-01-11	59.600	60.400	57.300	58.100	57.176	878,100
2022-01-10	57.500	61.100	57.000	59.900	58.947	842,136
2022-01-07	58.000	58.100	56.800	57.500	56.585	346,085
2022-01-06	56.600	59.800	56.600	57.900	56.979	1,068,067
2022-01-05	56.700	57.200	56.300	56.500	55.601	156,100
2022-01-04	56.800	57.900	56.600	56.700	55.798	240,000
2022-01-03	56.900	56.900	56.300	56.700	55.798	151,300
2021-12-30	56.800	56.900	56.100	56.300	55.405	257,015
2021-12-29	57.000	57.100	56.100	56.500	55.601	193,082
2021-12-28	57.100	57.200	56.600	57.000	56.093	113,030
2021-12-27	56.900	57.300	56.000	57.100	56.192	289,200
2021-12-24	57.000	57.000	56.200	56.200	55.306	91,000
2021-12-23	57.300	57.300	56.300	56.600	55.700	145,000
2021-12-22	56.900	57.300	56.600	56.800	55.897	182,000
2021-12-21	55.400	56.700	55.100	56.600	55.700	262,155
2021-12-20	56.900	57.300	55.400	55.600	54.716	374,000
2021-12-17	56.100	56.900	55.800	56.900	55.995	282,403
2021-12-16	55.800	55.800	54.700	55.100	54.224	386,100
2021-12-15	55.100	55.800	55.100	55.100	54.224	275,200
2021-12-14	56.300	56.300	55.100	55.200	54.322	451,167
2021-12-13	57.000	57.000	56.500	56.500	55.601	223,502
2021-12-10	56.700	57.200	56.400	57.000	56.093	194,061
2021-12-09	57.600	58.000	56.600	57.000	56.093	331,500
2021-12-08	57.500	58.200	57.400	57.600	56.684	162,965
2021-12-07	57.600	57.700	56.900	57.400	56.487	439,030
2021-12-06	58.400	58.500	57.100	57.200	56.290	273,052
2021-12-03	57.800	58.500	57.500	57.900	56.979	139,010
2021-12-02	58.300	59.000	57.600	57.800	56.881	222,005
2021-12-01	58.600	59.600	58.200	58.600	57.668	335,227
2021-11-30	57.500	59.900	57.500	59.900	58.947	291,619
2021-11-29	56.800	57.900	56.300	57.100	56.192	339,020
2021-11-26	59.000	59.000	57.400	58.000	57.078	391,217
2021-11-25	58.400	60.000	58.400	59.000	58.062	325,118
2021-11-24	59.000	59.700	58.700	59.000	58.062	324,890
2021-11-23	60.000	60.300	58.800	59.200	58.258	442,001
2021-11-22	60.300	60.900	59.600	60.000	59.046	351,150
2021-11-19	62.000	62.000	60.200	60.300	59.341	444,000
2021-11-18	62.000	62.000	60.600	61.300	60.325	299,025
2021-11-17	61.900	62.300	61.200	62.000	61.014	339,362
2021-11-16	62.700	62.700	60.900	61.200	60.227	515,657
2021-11-15	59.200	63.000	59.200	62.700	61.703	1,098,747

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.6000 TWD
2022-09-07	0.5000 TWD
2021-10-04	1.1200 TWD
2020-09-16	1.4018 TWD
2019-07-17	0.6500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.